Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.15 | 50.15 | 50.15 | 50.15 | 8 | -0.21(-0.42%) |
May 27, 2022 | 49.93 | 50.36 | 49.93 | 50.36 | 486 | +0.66(+1.32%) |
May 26, 2022 | 49.71 | 49.71 | 49.71 | 49.71 | 0 | +0.33(+0.66%) |
May 25, 2022 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | +0.85(+1.75%) |
May 24, 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 30 | -0.26(-0.52%) |
May 23, 2022 | 48.53 | 48.78 | 48.49 | 48.78 | 2,100 | +0.61(+1.27%) |
May 20, 2022 | 48.17 | 48.17 | 48.17 | 48.17 | 22 | +0.10(+0.22%) |
May 19, 2022 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -0.37(-0.76%) |
May 18, 2022 | 48.44 | 48.44 | 48.44 | 48.44 | 23 | -0.94(-1.90%) |
May 17, 2022 | 49.38 | 49.38 | 49.38 | 49.38 | 2 | +0.78(+1.60%) |
May 16, 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | +0.83(+1.74%) |
May 13, 2022 | 47.77 | 47.77 | 47.77 | 47.77 | 0 | +1.20(+2.58%) |
May 12, 2022 | 46.57 | 46.57 | 46.57 | 46.57 | 5 | -0.04(-0.09%) |
May 11, 2022 | 46.61 | 46.61 | 46.61 | 46.61 | 1 | -0.03(-0.05%) |
May 10, 2022 | 46.63 | 46.63 | 46.63 | 46.63 | 0 | -0.32(-0.68%) |
May 09, 2022 | 46.95 | 46.95 | 46.95 | 46.95 | 5 | -2.56(-5.16%) |
May 06, 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +0.74(+1.51%) |
May 05, 2022 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | -1.22(-2.45%) |
May 04, 2022 | 49.99 | 49.99 | 49.99 | 49.99 | 83 | +1.60(+3.30%) |
May 03, 2022 | 48.39 | 48.39 | 48.39 | 48.39 | 6 | +1.18(+2.51%) |
May 02, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 1 | +0.04(+0.08%) |
Apr 29, 2022 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | -1.41(-2.90%) |
Apr 28, 2022 | 48.58 | 48.58 | 48.58 | 48.58 | 0 | +0.91(+1.91%) |
Apr 27, 2022 | 47.67 | 47.67 | 47.67 | 47.67 | 2 | +0.23(+0.49%) |
Apr 26, 2022 | 47.44 | 47.44 | 47.44 | 47.44 | 2 | -1.31(-2.69%) |
Apr 22, 2022 | 48.76 | 25 | -1.27(-2.55%) | |||
Apr 21, 2022 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | -0.57(-1.13%) |
Apr 20, 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.56(+1.12%) |
Apr 19, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 21 | +0.26(+0.53%) |
Apr 18, 2022 | 49.78 | 49.78 | 49.78 | 49.78 | 124 | +0.04(+0.07%) |
Apr 14, 2022 | 49.74 | 49.74 | 49.74 | 49.74 | 100 | +0.19(+0.38%) |
Apr 13, 2022 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | +0.39(+0.79%) |
Apr 12, 2022 | 49.17 | 49.17 | 49.17 | 49.17 | 0 | +0.41(+0.83%) |
Apr 11, 2022 | 48.76 | 48.76 | 48.76 | 48.76 | 1 | -0.67(-1.36%) |
Apr 08, 2022 | 49.43 | 49.43 | 49.43 | 49.43 | 100 | +0.51(+1.04%) |
Apr 07, 2022 | 48.92 | 48.92 | 48.92 | 48.92 | 0 | +0.17(+0.35%) |
Apr 06, 2022 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.22(+0.46%) |
Apr 05, 2022 | 48.53 | 48.53 | 48.53 | 48.53 | 101 | -0.49(-1.01%) |
Apr 04, 2022 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +0.09(+0.18%) |
Apr 01, 2022 | 48.93 | 48.93 | 48.93 | 48.93 | 100 | +0.58(+1.21%) |
Mar 31, 2022 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | -0.46(-0.95%) |
Mar 30, 2022 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.40(+0.83%) |
Mar 29, 2022 | 48.41 | 48.41 | 48.41 | 48.41 | 0 | +0.25(+0.51%) |
Mar 28, 2022 | 48.16 | 48.16 | 48.16 | 48.16 | 9 | -0.71(-1.44%) |
Mar 25, 2022 | 48.87 | 48.87 | 48.87 | 48.87 | 0 | +1.33(+2.80%) |
Mar 24, 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 1 | +0.47(+1.01%) |
Mar 23, 2022 | 47.06 | 47.06 | 47.06 | 47.06 | 0 | +0.51(+1.09%) |
Mar 22, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 0 | +0.03(+0.07%) |
Mar 21, 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 0 | +0.97(+2.13%) |
Mar 18, 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | +0.21(+0.45%) |
Mar 17, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.62(+1.38%) |
Mar 16, 2022 | 44.73 | 44.73 | 44.73 | 44.73 | 0 | +0.13(+0.29%) |
Mar 15, 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | -0.28(-0.63%) |
Mar 14, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 3 | -1.16(-2.51%) |
Mar 11, 2022 | 46.04 | 46.04 | 46.04 | 46.04 | 0 | -0.79(-1.69%) |
Mar 10, 2022 | 46.81 | 46.83 | 46.80 | 46.83 | 330 | +0.40(+0.87%) |
Mar 09, 2022 | 46.43 | 46.43 | 46.43 | 46.43 | 0 | -0.33(-0.71%) |
Mar 08, 2022 | 46.76 | 46.76 | 46.76 | 46.76 | 0 | -0.27(-0.57%) |
Mar 07, 2022 | 47.03 | 47.03 | 47.03 | 47.03 | 0 | -0.21(-0.44%) |
Mar 04, 2022 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | +0.76(+1.64%) |
Mar 03, 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 2 | +0.04(+0.09%) |
Mar 02, 2022 | 46.43 | 46.43 | 46.43 | 46.43 | 51 | +1.25(+2.76%) |